奥飞数据

300738
🏛️ 中国 →
22.09
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.71 13.92 13.70 13.80 20,446.6K
09:35 13.80 13.82 13.68 13.76 5,424.7K
09:40 13.77 13.88 13.68 13.86 5,216.9K
09:45 13.85 13.99 13.85 13.98 7,030.7K
09:50 13.99 14.03 13.87 13.87 4,817.9K
09:55 13.88 13.90 13.72 13.74 2,655.0K
10:00 13.74 13.75 13.68 13.70 2,590.9K
10:05 13.70 13.76 13.66 13.75 1,775.9K
10:10 13.75 13.79 13.73 13.77 1,254.8K
10:15 13.77 13.81 13.74 13.74 1,295.7K
10:20 13.74 13.78 13.71 13.74 828.4K
10:25 13.75 13.80 13.72 13.80 864.3K
10:30 13.78 13.81 13.75 13.81 1,125.0K
10:35 13.81 13.84 13.76 13.76 868.1K
10:40 13.77 13.79 13.75 13.78 366.4K
10:45 13.78 13.93 13.78 13.93 1,275.0K
10:50 13.92 13.96 13.88 13.90 1,591.0K
10:55 13.91 14.24 13.91 14.20 8,536.7K
11:00 14.17 14.33 14.11 14.18 4,422.9K
11:05 14.16 14.30 14.11 14.30 2,083.8K
11:10 14.30 14.53 14.30 14.36 6,113.6K
11:15 14.36 14.37 14.26 14.33 1,382.0K
11:20 14.33 14.70 14.30 14.65 6,806.7K
11:25 14.65 14.65 14.47 14.50 1,752.3K
11:30 14.51 14.51 14.51 14.51 2.0K
13:00 14.52 14.52 14.28 14.30 2,979.8K
13:05 14.30 14.35 14.28 14.29 1,383.1K
13:10 14.29 14.32 14.27 14.28 1,212.5K
13:15 14.28 14.34 14.27 14.30 1,205.3K
13:20 14.30 14.34 14.29 14.29 680.2K
13:25 14.29 14.29 14.26 14.27 856.3K
13:30 14.26 14.34 14.26 14.31 1,564.5K
13:35 14.32 14.32 14.27 14.27 953.2K
13:40 14.28 14.28 14.21 14.22 1,957.7K
13:45 14.21 14.27 14.17 14.17 1,134.4K
13:50 14.17 14.22 14.15 14.21 1,330.6K
13:55 14.20 14.21 14.18 14.19 709.3K
14:00 14.18 14.20 14.16 14.16 803.0K
14:05 14.16 14.20 14.13 14.20 1,104.8K
14:10 14.20 14.26 14.18 14.20 1,004.7K
14:15 14.18 14.30 14.18 14.29 1,178.0K
14:20 14.29 14.49 14.29 14.45 2,198.9K
14:25 14.43 14.44 14.32 14.32 1,069.6K
14:30 14.34 14.40 14.30 14.31 1,176.8K
14:35 14.31 14.32 14.26 14.30 1,406.9K
14:40 14.29 14.36 14.29 14.36 1,792.4K
14:45 14.36 14.37 14.30 14.31 1,785.3K
14:50 14.31 14.31 14.28 14.30 2,332.8K
14:55 14.30 14.33 14.30 14.32 1,471.2K
15:40 14.33 14.33 14.33 14.33 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据